FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY)
BATS: GMAY · Real-Time Price · USD
36.02
-0.59 (-1.61%)
At close: Mar 28, 2025, 3:55 PM
36.24
+0.22 (0.62%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.21 | 36.25 | 36.02 | 36.02 | 36.02 | -1.61% | 5,502 |
| Mar 27, 2025 | 36.70 | 36.77 | 36.56 | 36.61 | 36.61 | -0.26% | 14,586 |
| Mar 26, 2025 | 36.95 | 36.98 | 36.60 | 36.71 | 36.71 | -0.74% | 12,313 |
| Mar 25, 2025 | 37.02 | 37.02 | 36.91 | 36.98 | 36.98 | 0.21% | 5,083 |
| Mar 24, 2025 | 36.82 | 36.91 | 36.82 | 36.90 | 36.90 | 1.26% | 5,189 |
| Mar 21, 2025 | 36.22 | 36.44 | 36.22 | 36.44 | 36.44 | -0.02% | 8,542 |
| Mar 20, 2025 | 36.42 | 36.59 | 36.39 | 36.45 | 36.45 | -0.21% | 5,267 |
| Mar 19, 2025 | 36.41 | 36.56 | 36.38 | 36.53 | 36.53 | 0.82% | 30,102 |
| Mar 18, 2025 | 36.39 | 36.39 | 36.23 | 36.23 | 36.23 | -0.88% | 2,579 |
| Mar 17, 2025 | 36.36 | 36.62 | 36.36 | 36.55 | 36.55 | 0.49% | 4,424 |
| Mar 14, 2025 | 36.03 | 36.37 | 36.03 | 36.37 | 36.37 | 1.44% | 4,343 |
| Mar 13, 2025 | 36.07 | 36.12 | 35.82 | 35.85 | 35.85 | -0.94% | 6,306 |
| Mar 12, 2025 | 36.26 | 36.32 | 35.94 | 36.20 | 36.20 | 0.21% | 18,190 |
| Mar 11, 2025 | 36.25 | 36.25 | 35.97 | 36.12 | 36.12 | -0.37% | 102,284 |
| Mar 10, 2025 | 36.60 | 36.60 | 36.17 | 36.25 | 36.25 | -1.72% | 22,117 |
| Mar 7, 2025 | 36.73 | 36.89 | 36.47 | 36.89 | 36.89 | 0.38% | 4,456 |
| Mar 6, 2025 | 36.91 | 37.01 | 36.65 | 36.75 | 36.75 | -0.99% | 16,196 |
| Mar 5, 2025 | 36.90 | 37.15 | 36.72 | 37.12 | 37.12 | 0.61% | 11,175 |
| Mar 4, 2025 | 36.97 | 37.08 | 36.85 | 36.89 | 36.89 | -0.49% | 5,919 |
| Mar 3, 2025 | 37.37 | 37.48 | 37.04 | 37.07 | 37.07 | -0.91% | 12,176 |
| Feb 28, 2025 | 37.23 | 37.43 | 37.16 | 37.41 | 37.41 | 0.69% | 8,163 |
| Feb 27, 2025 | 37.58 | 37.59 | 37.15 | 37.15 | 37.15 | -0.61% | 3,886 |
| Feb 26, 2025 | 37.51 | 37.55 | 37.35 | 37.38 | 37.38 | -0.13% | 35,975 |
| Feb 25, 2025 | 37.56 | 37.56 | 37.30 | 37.43 | 37.43 | -0.24% | 78,582 |
| Feb 24, 2025 | 37.69 | 37.69 | 37.49 | 37.52 | 37.52 | -0.10% | 19,183 |
| Feb 21, 2025 | 37.76 | 37.76 | 37.49 | 37.56 | 37.56 | -0.54% | 103,269 |
| Feb 20, 2025 | 37.76 | 37.81 | 37.64 | 37.76 | 37.76 | 0.94% | 30,902 |
| Feb 19, 2025 | 37.74 | 37.80 | 37.41 | 37.41 | 37.41 | -0.88% | 48,674 |
| Feb 18, 2025 | 37.72 | 37.74 | 37.71 | 37.74 | 37.74 | -0.12% | 1,056 |
| Feb 14, 2025 | 37.81 | 37.81 | 37.67 | 37.79 | 37.79 | 0.27% | 11,910 |
| Feb 13, 2025 | 37.59 | 37.71 | 37.58 | 37.69 | 37.69 | 0.30% | 299,420 |
| Feb 12, 2025 | 37.56 | 37.62 | 37.52 | 37.58 | 37.58 | -0.01% | 4,807 |
| Feb 11, 2025 | 37.62 | 37.64 | 37.54 | 37.58 | 37.58 | 0.05% | 17,283 |
| Feb 10, 2025 | 37.64 | 37.64 | 37.55 | 37.56 | 37.56 | 0.11% | 5,109 |
| Feb 7, 2025 | 37.61 | 37.67 | 37.46 | 37.52 | 37.52 | -0.22% | 45,137 |
| Feb 6, 2025 | 37.59 | 37.63 | 37.50 | 37.60 | 37.60 | 0.32% | 12,207 |
| Feb 5, 2025 | 37.53 | 37.54 | 37.41 | 37.48 | 37.48 | -0.06% | 17,417 |
| Feb 4, 2025 | 37.46 | 37.50 | 37.17 | 37.50 | 37.50 | 0.29% | 8,893 |
| Feb 3, 2025 | 37.25 | 37.46 | 37.20 | 37.39 | 37.39 | -0.24% | 43,526 |
| Jan 31, 2025 | 37.68 | 37.68 | 37.40 | 37.48 | 37.48 | 0.51% | 9,036 |
| Jan 30, 2025 | 37.49 | 37.55 | 37.29 | 37.29 | 37.29 | -0.46% | 2,675 |
| Jan 29, 2025 | 37.49 | 37.49 | 37.43 | 37.47 | 37.47 | -0.09% | 8,414 |
| Jan 28, 2025 | 37.48 | 37.53 | 37.37 | 37.50 | 37.50 | 0.38% | 22,061 |
| Jan 27, 2025 | 37.38 | 37.38 | 37.20 | 37.36 | 37.36 | -0.57% | 9,544 |
| Jan 24, 2025 | 37.68 | 37.68 | 37.53 | 37.58 | 37.58 | 0.03% | 5,425 |
| Jan 23, 2025 | 37.60 | 37.60 | 37.50 | 37.57 | 37.57 | 0.14% | 85,394 |
| Jan 22, 2025 | 37.59 | 37.59 | 37.51 | 37.52 | 37.52 | 0.12% | 10,175 |
| Jan 21, 2025 | 36.87 | 37.49 | 36.87 | 37.47 | 37.47 | 0.49% | 51,700 |
| Jan 17, 2025 | 37.28 | 37.39 | 37.28 | 37.29 | 37.29 | 0.28% | 11,741 |
| Jan 16, 2025 | 37.32 | 37.32 | 37.16 | 37.18 | 37.18 | -0.13% | 7,740 |